UBS - UBS Group AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201911.9812.0511.9511.9711.972,498,100
Jul 18, 201912.0512.1312.0412.1312.131,817,400
Jul 17, 201912.1712.1912.0412.0412.043,345,500
Jul 16, 201912.1912.2412.1012.1112.112,255,600
Jul 15, 201912.1112.2012.0712.1512.153,081,300
Jul 12, 201912.2012.2412.1812.2212.223,853,800
Jul 11, 201912.0412.1712.0412.1612.164,071,000
Jul 10, 201912.1312.1512.0112.0212.022,539,700
Jul 09, 201911.8411.9311.8411.8811.881,884,700
Jul 08, 201912.0212.0811.9511.9611.962,353,100
Jul 05, 201912.1812.2512.0812.1412.141,890,500
Jul 03, 201912.0112.0411.9811.9911.991,048,700
Jul 02, 201911.9011.9511.8911.9311.931,777,000
Jul 01, 201912.0512.0811.8411.9011.903,715,900
Jun 28, 201911.8811.9411.8211.8511.852,522,600
Jun 27, 201911.9111.9911.8411.8411.842,311,100
Jun 26, 201911.6511.7111.6111.6811.681,638,400
Jun 25, 201911.5711.6311.5511.5811.582,390,200
Jun 24, 201911.6811.7111.6411.6611.662,583,300
Jun 21, 201911.7011.7411.6411.6411.641,860,700
Jun 20, 201911.8011.8211.6711.7611.762,447,800
Jun 19, 201911.7811.9111.7611.7611.762,605,300
Jun 18, 201911.5111.7311.5111.6711.673,054,700
Jun 17, 201911.5611.6011.4711.4811.482,342,500
Jun 14, 201911.5511.5711.4911.5411.542,635,200
Jun 13, 201911.7111.7611.6511.6911.691,870,600
Jun 12, 201911.7911.8311.7211.7411.741,711,600
Jun 11, 201911.9711.9911.9011.9211.922,380,600
Jun 10, 201911.8811.9711.8511.8611.862,078,200
Jun 07, 201911.8411.8811.7711.8011.801,743,400
Jun 06, 201911.7911.8211.6611.7711.772,267,100
Jun 05, 201911.8511.8511.6911.7511.752,696,600
Jun 04, 201911.6811.7711.6311.7711.774,045,600
Jun 03, 201911.3311.4911.3211.4711.473,540,400
May 31, 201911.4611.5211.3711.4311.433,454,400
May 30, 201911.6611.7211.5411.5711.571,863,400
May 29, 201911.5611.6611.5011.6211.622,199,400
May 28, 201911.7811.7911.6611.6611.662,364,300
May 24, 201911.8611.9311.8111.9111.912,477,300
May 23, 201911.6811.7911.6511.7711.772,555,900
May 22, 201911.9311.9811.9011.9111.911,655,800
May 21, 201912.0012.0611.9412.0412.042,062,100
May 20, 201911.9012.0211.8812.0012.003,034,400
May 17, 201911.9012.0711.9011.9611.962,335,400
May 16, 201911.9612.1011.9511.9911.996,006,900
May 15, 201911.7111.8611.6711.7911.793,025,200
May 14, 201911.7311.8911.7011.8111.813,149,100
May 13, 201911.8011.8811.7611.7911.794,203,000
May 10, 201912.0312.1611.9612.1312.133,012,100
May 09, 201911.9812.1611.9012.1212.124,409,100
May 08, 201912.2612.3612.2212.2712.273,839,300
May 07, 201912.3012.3212.1812.2212.223,835,400
May 06, 201912.4712.5912.4312.5612.563,436,500
May 06, 20190.689 Dividend
May 03, 201913.3613.3913.2313.3312.645,274,900
May 02, 201913.3913.4413.3113.3812.692,934,700
May 01, 201913.4013.5213.2713.2812.593,052,700
Apr 30, 201913.5213.5413.3613.4412.752,194,800
Apr 29, 201913.4213.5513.4113.5312.832,705,300
Apr 26, 201913.2713.3413.2213.2912.602,894,600
Apr 25, 201913.2513.3913.2513.3012.615,785,100
Apr 24, 201913.2113.2113.0913.1712.493,043,700
Apr 23, 201913.1113.2013.0513.0912.413,318,400
Apr 22, 201913.2313.2813.1713.2612.572,559,700
Apr 18, 201913.2813.3213.2113.2612.572,737,400
Apr 17, 201913.2813.3413.2213.3312.642,352,100
Apr 16, 201913.0213.1513.0213.1212.443,669,900
Apr 15, 201912.9512.9812.8812.9212.253,881,000
Apr 12, 201912.9212.9912.8212.8512.193,926,500
Apr 11, 201912.6312.7512.6012.7212.063,841,500
Apr 10, 201912.4912.5112.4112.4711.831,604,500
Apr 09, 201912.5612.5612.4812.5211.872,382,900
Apr 08, 201912.5312.5612.4812.5311.881,685,000
Apr 05, 201912.6012.6412.5312.5611.912,062,800
Apr 04, 201912.5512.6512.5512.5911.942,332,900
Apr 03, 201912.5412.6012.4912.5311.883,708,700
Apr 02, 201912.3812.4212.2812.4111.772,959,000
Apr 01, 201912.2812.4412.2812.4011.765,598,500
Mar 29, 201912.1412.2012.0612.1111.482,927,700
Mar 28, 201911.9912.0311.9211.9911.373,629,200
Mar 27, 201912.1412.1912.0112.0211.403,957,400
Mar 26, 201911.9712.0211.8411.9211.305,383,000
Mar 25, 201911.8811.9511.8011.8511.244,109,200
Mar 22, 201912.0512.0711.8811.8811.277,156,600
Mar 21, 201912.2012.3012.2012.2411.613,091,200
Mar 20, 201912.3512.4412.2812.3211.683,751,100
Mar 19, 201912.7112.7712.5412.5711.924,399,800
Mar 18, 201912.4812.5312.4712.5111.862,751,900
Mar 15, 201912.1312.2412.1212.2311.603,960,300
Mar 14, 201912.3112.3512.2612.2811.651,757,100
Mar 13, 201912.1912.2712.1912.2511.621,691,900
Mar 12, 201912.1212.1712.0712.1111.482,161,600
Mar 11, 201912.1012.1712.0612.1011.473,956,800
Mar 08, 201911.7911.9611.7911.9311.313,308,700
Mar 07, 201912.1512.1611.9812.0111.394,996,500
Mar 06, 201912.5512.5612.3212.3611.723,256,400
Mar 05, 201912.5112.5212.4012.4911.843,173,000
Mar 04, 201912.7412.7812.5512.6311.984,738,200
Mar 01, 201912.7612.8412.7112.7112.052,432,500
Feb 28, 201912.7912.8112.6612.6712.021,997,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...